Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.133 4.161 4.115 4.153 232,154 +0.02(+0.49%)
Feb 25, 2005 4.115 4.156 4.115 4.133 187,615 +0.01(+0.25%)
Feb 24, 2005 4.110 4.146 4.080 4.123 263,292 +0.01(+0.31%)
Feb 23, 2005 4.092 4.118 4.075 4.110 309,408 +0.04(+0.93%)
Feb 22, 2005 4.113 4.141 4.059 4.072 556,146 -0.04(-0.99%)
Feb 18, 2005 4.166 4.166 4.113 4.113 424,894 -0.03(-0.67%)
Feb 17, 2005 4.135 4.161 4.130 4.141 338,969 +0.01(+0.12%)
Feb 16, 2005 4.161 4.176 4.128 4.135 452,090 -0.01(-0.31%)
Feb 15, 2005 4.143 4.168 4.138 4.148 290,489 -0.01(-0.18%)
Feb 14, 2005 4.214 4.214 4.141 4.156 324,385 -0.02(-0.49%)
Feb 11, 2005 4.168 4.191 4.148 4.176 443,419 -0.05(-1.08%)
Feb 10, 2005 4.199 4.222 4.191 4.222 313,349 +0.01(+0.24%)
Feb 09, 2005 4.224 4.224 4.191 4.212 367,742 -0.00(-0.06%)
Feb 08, 2005 4.217 4.222 4.196 4.214 393,362 -0.00(-0.06%)
Feb 07, 2005 4.207 4.219 4.186 4.217 273,146 +0.03(+0.73%)
Feb 04, 2005 4.191 4.212 4.181 4.186 339,757 +0.02(+0.37%)
Feb 03, 2005 4.184 4.196 4.156 4.171 245,161 +0.01(+0.12%)
Feb 02, 2005 4.196 4.196 4.143 4.166 357,100 +0.01(+0.12%)
Feb 01, 2005 4.143 4.176 4.143 4.161 231,366 +0.02(+0.43%)
Jan 31, 2005 4.123 4.146 4.092 4.143 304,678 +0.02(+0.37%)
Jan 28, 2005 4.146 4.146 4.115 4.128 291,277 +0.00(+0.06%)
Jan 27, 2005 4.135 4.174 4.105 4.125 327,539 +0.02(+0.37%)
Jan 26, 2005 4.133 4.161 4.087 4.110 397,697 +0.04(+0.93%)
Jan 25, 2005 4.072 4.108 4.072 4.072 424,894 +0.01(+0.19%)
Jan 24, 2005 4.128 4.174 4.057 4.064 429,230 -0.04(-0.99%)
Jan 21, 2005 4.146 4.158 4.097 4.105 337,392 -0.03(-0.74%)
Jan 20, 2005 4.176 4.179 4.110 4.135 443,025 -0.03(-0.61%)
Jan 19, 2005 4.201 4.204 4.146 4.161 409,128 -0.03(-0.67%)
Jan 18, 2005 4.179 4.207 4.171 4.189 381,931 +0.01(+0.30%)
Jan 14, 2005 4.222 4.222 4.176 4.176 218,753 -0.02(-0.54%)
Jan 13, 2005 4.232 4.232 4.186 4.199 296,795 -0.04(-0.96%)
Jan 12, 2005 4.260 4.260 4.232 4.239 299,160 -0.02(-0.36%)
Jan 11, 2005 4.252 4.260 4.237 4.255 248,314 +0.01(+0.12%)
Jan 10, 2005 4.260 4.262 4.250 4.250 246,738 +0.01(+0.30%)
Jan 07, 2005 4.260 4.262 4.232 4.237 464,703 -0.01(-0.30%)
Jan 06, 2005 4.270 4.272 4.232 4.250 377,596 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.